Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.58	46.79	46.56	46.58	15,568	-0.17(-0.36%)
Apr 29, 2020	46.71	46.81	46.61	46.75	28,740	+0.18(+0.39%)
Apr 28, 2020	46.50	46.63	46.39	46.57	26,586	+0.21(+0.45%)
Apr 27, 2020	46.83	46.83	46.36	46.36	56,491	-0.45(-0.95%)
Apr 24, 2020	46.82	46.82	46.52	46.80	24,471	+0.04(+0.08%)
Apr 23, 2020	46.68	46.88	46.57	46.76	10,097	+0.14(+0.29%)
Apr 22, 2020	46.70	46.70	46.41	46.63	19,730	+0.19(+0.41%)
Apr 21, 2020	46.84	46.84	46.35	46.43	20,402	-0.37(-0.78%)
Apr 20, 2020	46.36	46.80	46.36	46.80	24,906	-0.22(-0.46%)
Apr 17, 2020	47.20	47.25	46.72	47.02	22,299	+0.43(+0.92%)
Apr 16, 2020	46.96	47.13	46.57	46.59	309,606	-0.33(-0.71%)
Apr 15, 2020	46.52	46.99	46.52	46.92	15,627	+0.08(+0.17%)
Apr 14, 2020	46.90	47.13	46.79	46.85	63,298	-0.05(-0.11%)
Apr 13, 2020	47.22	47.22	46.62	46.90	47,603	-0.09(-0.19%)
Apr 09, 2020	46.57	47.10	46.52	46.99	38,651	+1.65(+3.63%)
Apr 08, 2020	44.72	45.48	44.72	45.34	35,885	+0.46(+1.02%)
Apr 07, 2020	45.02	45.02	44.79	44.88	32,528	+0.37(+0.83%)
Apr 06, 2020	44.19	44.60	44.19	44.51	40,611	+0.64(+1.45%)
Apr 03, 2020	44.54	44.54	43.85	43.87	35,564	-0.12(-0.28%)
Apr 02, 2020	44.15	44.44	43.95	43.99	39,062	-0.05(-0.12%)
Apr 01, 2020	44.17	44.55	43.86	44.05	52,652	-0.62(-1.38%)
Mar 31, 2020	44.53	44.87	44.53	44.67	41,522	-0.11(-0.24%)
Mar 30, 2020	44.48	44.85	44.44	44.77	19,072	+0.76(+1.72%)
Mar 27, 2020	44.43	44.43	43.64	44.02	21,106	+0.14(+0.32%)
Mar 26, 2020	43.44	44.17	43.42	43.88	43,438	+0.25(+0.58%)
Mar 25, 2020	43.08	44.29	42.46	43.62	1,255,746	+1.36(+3.22%)
Mar 24, 2020	40.83	42.44	40.83	42.26	453,718	+1.31(+3.19%)
Mar 23, 2020	40.18	41.36	40.10	40.96	859,241	+2.50(+6.51%)
Mar 20, 2020	38.93	39.92	38.38	38.45	51,733	-0.10(-0.27%)
Mar 19, 2020	39.29	39.91	38.05	38.56	223,251	-1.18(-2.96%)
Mar 18, 2020	40.80	41.97	39.26	39.74	210,021	-2.22(-5.30%)
Mar 17, 2020	43.23	43.28	41.82	41.96	133,801	-1.39(-3.20%)
Mar 16, 2020	42.67	43.76	42.38	43.34	159,598	-1.16(-2.61%)
Mar 13, 2020	43.60	44.50	43.11	44.50	329,213	+1.65(+3.86%)
Mar 12, 2020	44.03	45.00	42.39	42.85	236,983	-1.97(-4.40%)
Mar 11, 2020	46.20	46.20	44.77	44.82	77,565	-1.15(-2.51%)
Mar 10, 2020	47.04	47.04	45.98	45.98	109,978	-0.87(-1.86%)
Mar 09, 2020	47.41	47.41	46.70	46.85	57,158	-1.00(-2.10%)
Mar 06, 2020	47.90	47.96	47.64	47.85	110,005	+0.24(+0.49%)
Mar 05, 2020	47.63	47.71	47.55	47.62	39,740	+0.08(+0.17%)
Mar 04, 2020	47.62	47.76	47.53	47.54	42,950	+0.03(+0.07%)
Mar 03, 2020	47.04	47.73	47.04	47.50	114,587	+0.49(+1.04%)
Mar 02, 2020	47.14	47.25	46.99	47.01	61,304	-0.04(-0.09%)
Feb 28, 2020	46.74	47.07	46.72	47.06	70,131	+0.42(+0.90%)
Feb 27, 2020	46.90	46.90	46.61	46.64	43,421	-0.23(-0.48%)
Feb 26, 2020	46.87	47.01	46.86	46.86	16,178	-0.08(-0.17%)
Feb 25, 2020	47.03	47.06	46.93	46.94	36,566	+0.03(+0.06%)
Feb 24, 2020	47.04	47.05	46.92	46.92	143,336	+0.01(+0.02%)
Feb 21, 2020	46.98	47.00	46.87	46.91	25,983	+0.11(+0.24%)
Feb 20, 2020	46.75	46.81	46.74	46.79	23,038	+0.09(+0.19%)
Feb 19, 2020	46.67	46.74	46.67	46.71	18,400	-0.02(-0.04%)
Feb 18, 2020	46.73	46.79	46.69	46.73	26,939	+0.05(+0.11%)
Feb 14, 2020	46.71	46.71	46.65	46.67	16,555	+0.09(+0.19%)
Feb 13, 2020	46.62	46.64	46.56	46.59	54,977	+0.00(+0.01%)
Feb 12, 2020	46.58	46.61	46.53	46.58	25,295	-0.03(-0.06%)
Feb 11, 2020	46.60	46.67	46.60	46.61	21,931	-0.03(-0.06%)
Feb 10, 2020	46.69	46.69	46.61	46.64	26,728	+0.05(+0.11%)
Feb 07, 2020	46.57	46.63	46.55	46.59	21,959	+0.17(+0.36%)
Feb 06, 2020	46.37	46.48	46.37	46.42	24,456	+0.03(+0.07%)
Feb 05, 2020	46.38	46.45	46.36	46.39	28,678	-0.03(-0.07%)
Feb 04, 2020	46.40	46.47	46.39	46.42	29,882	-0.16(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.